股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
数码科技( 300079.SZ 深证)
板块 :计算机应用服务   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-102789.2501.946%2
2020-05-112789.2501.946%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-03-206.636.726.246.49-5.39%-0.34%-6.71%149,685,800974,784,00070%6.51-1.69%6.491.00%6.43-4.56%6.96-0.49%5.84%
2019-03-196.206.936.156.868.89%3.56%-1.87%223,592,8001,481,107,000115%6.626.62%6.432.05%6.73-3.97%6.99-0.58%5.95%
2019-03-186.326.376.026.300.16%1.40%-10.41%120,617,700749,402,00065%6.21-1.22%6.30-8.19%7.01-1.55%7.03-0.68%6.09%
2019-03-156.456.516.066.29-0.32%0.00%-11.16%135,822,600854,340,00079%6.29-1.01%6.86-5.01%7.12-1.07%7.08-0.21%6.21%
2019-03-146.506.606.266.31-9.34%-0.69%-11.06%194,813,8001,237,897,000123%6.35-13.60%7.22-1.78%7.20-1.88%7.10-0.48%6.27%
2019-03-137.908.106.966.96-9.96%-5.36%-2.37%355,243,2002,612,316,000293%7.35-2.65%7.350.27%7.340.21%7.133.51%6.38%
2019-03-127.187.737.047.739.96%2.33%12.24%366,537,0002,768,652,000425%7.555.37%7.332.72%7.323.24%6.8910.85%6.09%
2019-03-117.457.456.597.033.84%-1.94%13.15%410,432,4002,942,570,000729%7.175.89%7.148.15%7.0919.36%6.2139.46%5.11%
2019-03-086.776.776.776.7710.08%0.00%51.96%26,369,000178,518,000124%6.7710.08%6.6021.57%5.9429.24%4.465.79%1.27%
2019-03-076.156.156.156.1510.02%0.00%46.05%3,284,10020,197,00014%6.1510.02%5.4310.35%4.605.15%4.211.18%0.73%
2019-03-065.595.595.595.5910.04%0.00%34.31%2,974,10016,625,00010%5.5910.04%4.9211.04%4.372.29%4.160.65%0.68%
2019-03-055.085.085.085.089.96%0.00%22.85%8,160,30041,454,00024%5.089.96%4.434.36%4.271.40%4.140.80%0.65%
2019-03-044.624.624.624.6210.00%0.00%12.63%10,992,70050,786,00027%4.6210.50%4.251.53%4.211.03%4.100.54%0.65%
2019-03-014.234.274.124.20-0.24%0.45%2.94%29,531,100123,475,00062%4.18-0.07%4.18-0.24%4.170.85%4.080.39%0.67%
2019-02-284.154.244.144.211.20%0.62%3.59%34,934,900146,164,00072%4.180.05%4.190.60%4.140.83%4.060.57%0.70%
2019-02-274.124.264.104.160.48%-0.53%2.94%50,449,400210,982,000101%4.18-0.50%4.171.24%4.100.81%4.040.65%0.73%
2019-02-264.164.354.124.14-1.43%-1.50%3.11%72,174,300303,373,000146%4.201.84%4.121.91%4.071.35%4.021.03%0.77%
2019-02-254.124.244.014.205.00%1.77%5.69%83,876,100346,139,000183%4.134.38%4.042.15%4.021.26%3.971.09%0.68%
2019-02-223.884.013.854.002.56%1.16%1.76%43,901,000173,579,000102%3.95-0.43%3.95-0.18%3.970.00%3.930.43%0.61%
2019-02-213.944.043.853.90-1.52%-1.79%-0.36%52,730,000209,412,000127%3.971.17%3.96-0.13%3.970.28%3.910.59%0.59%
2019-02-203.963.993.883.960.00%0.89%1.77%29,374,400115,284,00076%3.93-1.21%3.97-0.13%3.950.10%3.890.39%0.50%
2019-02-194.024.033.913.96-1.49%-0.33%2.17%44,579,000177,126,000120%3.97-0.35%3.970.43%3.950.56%3.880.78%0.38%
2019-02-183.954.043.924.022.81%0.83%4.52%43,601,900173,861,000125%3.990.96%3.950.59%3.930.82%3.850.76%0.28%
2019-02-153.944.013.903.91-1.26%-0.99%2.44%37,709,100148,920,000117%3.950.41%3.930.72%3.900.83%3.820.71%0.21%
2019-02-143.864.043.843.961.80%0.69%4.49%57,316,400225,410,000187%3.930.41%3.901.06%3.861.31%3.790.85%0.16%
2019-02-133.854.043.813.891.30%-0.69%3.51%51,531,300201,852,000187%3.922.57%3.861.69%3.811.54%3.761.02%0.11%
2019-02-123.823.853.793.84-0.26%0.55%3.23%29,061,900110,983,000114%3.82-0.05%3.801.09%3.761.02%3.720.16%0.04%
2019-02-113.803.873.773.851.32%0.76%3.66%38,947,000148,832,000150%3.821.79%3.761.54%3.721.28%3.710.41%0.08%
2019-02-013.693.823.663.804.11%1.23%2.73%33,566,300126,010,000130%3.752.93%3.701.62%3.670.69%3.700.24%0.10%
2019-01-313.633.703.593.650.00%0.08%-1.08%22,058,30080,453,00083%3.65-0.65%3.640.17%3.65-0.63%3.69-0.38%0.13%